Stockscreener 앱 받기
5.44
1.49%
0.08
시간 외 거래:
5.43
-0.01
-0.18%
Gabelli Equity Trust Inc 주식 (GAB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $5.44 | $5.37 | $0.07 | 370,717.0 | +1.49% |
| 2024-11-04 | $5.40 | $5.33 | $0.07 | 928,436.0 | -0.37% |
| 2024-11-01 | $5.43 | $5.36 | $0.07 | 829,980.0 | +0.19% |
| 2024-10-31 | $5.44 | $5.37 | $0.07 | 693,849.0 | -1.29% |
| 2024-10-30 | $5.46 | $5.42 | $0.035 | 320,351.0 | +0.37% |
| 2024-10-29 | $5.42 | $5.36 | $0.0599 | 278,405.0 | +0.18% |
| 2024-10-28 | $5.42 | $5.40 | $0.02 | 234,556.0 | +0.37% |
| 2024-10-25 | $5.49 | $5.38 | $0.11 | 532,176.0 | -0.74% |
| 2024-10-24 | $5.45 | $5.37 | $0.0787 | 414,307.0 | +0.56% |
| 2024-10-23 | $5.48 | $5.40 | $0.08 | 404,398.0 | -1.10% |
| 2024-10-22 | $5.48 | $5.44 | $0.036 | 389,434.0 | -0.55% |
| 2024-10-21 | $5.51 | $5.44 | $0.0697 | 734,927.0 | -0.18% |
| 2024-10-18 | $5.50 | $5.43 | $0.07 | 563,806.0 | +1.10% |
| 2024-10-17 | $5.50 | $5.43 | $0.07 | 338,847.0 | -0.55% |
| 2024-10-16 | $5.49 | $5.45 | $0.0395 | 350,275.0 | +0.18% |
| 2024-10-15 | $5.48 | $5.43 | $0.05 | 475,142.0 | -0.18% |
| 2024-10-14 | $5.47 | $5.43 | $0.04 | 360,421.0 | +0.55% |
| 2024-10-11 | $5.47 | $5.40 | $0.07 | 411,473.0 | +0.74% |
| 2024-10-10 | $5.44 | $5.38 | $0.06 | 319,714.0 | -0.55% |
| 2024-10-09 | $5.43 | $5.38 | $0.05 | 473,419.0 | +0.74% |
| 2024-10-08 | $5.42 | $5.37 | $0.05 | 572,491.0 | +0.19% |
Gabelli Equity Trust Inc 주식 (GAB) 연도별 가격 이력
이 심층 분석에서는 Gabelli Equity Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GAB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gabelli Equity Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gabelli Equity Trust Inc 주식 (GAB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.44 | $5.33 | $0.11 | 2,499,850.0 | +1.30% |
| 2024-10 | $5.51 | $5.35 | $0.16 | 10,116,650.0 | -2.19% |
| 2024-09 | $5.60 | $5.30 | $0.2999 | 15,131,879.0 | -1.96% |
| 2024-08 | $5.60 | $5.09 | $0.51 | 10,615,910.0 | +2.19% |
| 2024-07 | $5.52 | $5.20 | $0.32 | 10,068,216.0 | +5.38% |
| 2024-06 | $5.59 | $5.14 | $0.4482 | 15,547,294.0 | -5.28% |
| 2024-05 | $5.64 | $5.28 | $0.36 | 9,162,609.0 | +3.78% |
| 2024-04 | $5.53 | $5.15 | $0.3801 | 9,972,520.0 | -4.17% |
| 2024-03 | $5.74 | $5.38 | $0.36 | 15,359,841.0 | +0.73% |
| 2024-02 | $5.49 | $5.10 | $0.39 | 11,638,588.0 | +7.24% |
| 2024-01 | $5.17 | $4.96 | $0.21 | 12,674,968.0 | +0.59% |
Gabelli Equity Trust Inc 주식 (GAB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.34 | $4.96 | $0.38 | 18,351,828.0 | -0.39% |
| 2023-11 | $5.15 | $4.63 | $0.52 | 9,755,503.0 | +9.91% |
| 2023-10 | $5.14 | $4.56 | $0.5807 | 11,135,499.0 | -9.55% |
| 2023-09 | $5.59 | $5.11 | $0.48 | 12,389,314.0 | -6.04% |
| 2023-08 | $5.67 | $5.29 | $0.38 | 10,151,880.0 | -3.70% |
| 2023-07 | $5.88 | $5.62 | $0.26 | 7,716,284.0 | -2.24% |
| 2023-06 | $5.85 | $5.31 | $0.54 | 11,227,131.0 | +8.01% |
| 2023-05 | $5.72 | $5.27 | $0.455 | 8,365,626.0 | -5.12% |
| 2023-04 | $5.77 | $5.55 | $0.22 | 5,299,794.0 | -1.39% |
| 2023-03 | $6.00 | $5.34 | $0.66 | 13,214,439.0 | -1.03% |
| 2023-02 | $6.00 | $5.72 | $0.28 | 7,325,181.0 | -0.85% |
| 2023-01 | $5.91 | $5.38 | $0.525 | 7,551,514.0 | +6.75% |
Gabelli Equity Trust Inc 주식 (GAB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.19 | $5.37 | $0.82 | 11,151,915.0 | -10.60% |
| 2022-11 | $6.15 | $5.24 | $0.9099 | 8,639,746.0 | +13.94% |
| 2022-10 | $5.80 | $4.84 | $0.96 | 11,824,160.0 | -2.18% |
| 2022-09 | $6.57 | $5.48 | $1.09 | 11,307,991.0 | -12.28% |
| 2022-08 | $6.59 | $6.02 | $0.575 | 6,953,243.0 | -0.32% |
| 2022-07 | $6.41 | $5.71 | $0.695 | 6,648,373.0 | +3.11% |
| 2022-06 | $6.91 | $5.47 | $1.44 | 16,266,200.0 | -8.68% |
| 2022-05 | $7.03 | $6.39 | $0.64 | 12,787,842.0 | -1.76% |
| 2022-04 | $7.09 | $6.80 | $0.29 | 9,643,233.0 | -1.88% |
| 2022-03 | $7.18 | $6.73 | $0.45 | 15,190,125.0 | +1.17% |
| 2022-02 | $7.13 | $6.55 | $0.58 | 12,083,250.0 | -1.44% |
| 2022-01 | $7.29 | $6.75 | $0.54 | 14,872,510.0 | -3.34% |
1.66%
자본화:
|
볼륨(24시간):